富士フイルムホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 4,580 | 4,587 | 4,562 | 4,568 | -2 | ±0% | 1,348,100 |
| 2017/11/02 | 4,577 | 4,586 | 4,530 | 4,570 | +4 | +0.1% | 1,994,300 |
| 2017/11/01 | 4,618 | 4,618 | 4,552 | 4,566 | -60 | -1.3% | 2,512,900 |
| 2017/10/31 | 4,613 | 4,640 | 4,602 | 4,626 | +1 | ±0% | 1,917,700 |
| 2017/10/30 | 4,632 | 4,640 | 4,598 | 4,625 | -19 | -0.4% | 1,805,400 |
| 2017/10/27 | 4,616 | 4,648 | 4,592 | 4,644 | +28 | +0.6% | 1,495,600 |
| 2017/10/26 | 4,560 | 4,620 | 4,554 | 4,616 | +35 | +0.8% | 1,227,400 |
| 2017/10/25 | 4,617 | 4,622 | 4,567 | 4,581 | +1 | ±0% | 1,578,500 |
| 2017/10/24 | 4,545 | 4,583 | 4,542 | 4,580 | +31 | +0.7% | 1,159,800 |
| 2017/10/23 | 4,563 | 4,589 | 4,536 | 4,549 | +23 | +0.5% | 1,451,000 |
| 2017/10/20 | 4,516 | 4,530 | 4,497 | 4,526 | +21 | +0.5% | 1,416,300 |
| 2017/10/19 | 4,535 | 4,535 | 4,491 | 4,505 | -1 | ±0% | 1,008,800 |
| 2017/10/18 | 4,515 | 4,538 | 4,494 | 4,506 | +11 | +0.2% | 1,102,700 |
| 2017/10/17 | 4,519 | 4,530 | 4,487 | 4,495 | -8 | -0.2% | 1,171,000 |
| 2017/10/16 | 4,480 | 4,523 | 4,478 | 4,503 | +40 | +0.9% | 1,675,700 |
| 2017/10/13 | 4,460 | 4,473 | 4,433 | 4,463 | +25 | +0.6% | 2,240,800 |
| 2017/10/12 | 4,450 | 4,460 | 4,435 | 4,438 | -13 | -0.3% | 1,216,200 |
| 2017/10/11 | 4,408 | 4,458 | 4,407 | 4,451 | +43 | +1% | 1,669,000 |
| 2017/10/10 | 4,400 | 4,415 | 4,377 | 4,408 | -17 | -0.4% | 1,497,700 |
| 2017/10/06 | 4,448 | 4,456 | 4,420 | 4,425 | -11 | -0.2% | 1,203,200 |
| 2017/10/05 | 4,449 | 4,452 | 4,403 | 4,436 | -19 | -0.4% | 1,236,100 |
| 2017/10/04 | 4,450 | 4,463 | 4,431 | 4,455 | +20 | +0.5% | 1,404,900 |
| 2017/10/03 | 4,401 | 4,449 | 4,395 | 4,435 | +43 | +1% | 1,398,400 |
| 2017/10/02 | 4,370 | 4,393 | 4,361 | 4,392 | +25 | +0.6% | 1,071,800 |
| 2017/09/29 | 4,371 | 4,398 | 4,359 | 4,367 | -3 | -0.1% | 1,486,100 |
| 2017/09/28 | 4,372 | 4,381 | 4,357 | 4,370 | +10 | +0.2% | 1,244,100 |
| 2017/09/27 | 4,371 | 4,377 | 4,348 | 4,360 | -34 | -0.8% | 927,100 |
| 2017/09/26 | 4,399 | 4,408 | 4,386 | 4,394 | +4 | +0.1% | 1,089,200 |
| 2017/09/25 | 4,440 | 4,442 | 4,381 | 4,390 | -25 | -0.6% | 1,263,300 |
| 2017/09/22 | 4,440 | 4,447 | 4,402 | 4,415 | -15 | -0.3% | 1,256,600 |
| 2017/09/21 | 4,427 | 4,454 | 4,424 | 4,430 | +21 | +0.5% | 1,801,100 |
| 2017/09/20 | 4,376 | 4,415 | 4,371 | 4,409 | +26 | +0.6% | 1,624,500 |
| 2017/09/19 | 4,350 | 4,392 | 4,343 | 4,383 | +56 | +1.3% | 1,906,700 |
| 2017/09/15 | 4,290 | 4,339 | 4,274 | 4,327 | +35 | +0.8% | 2,174,300 |
| 2017/09/14 | 4,324 | 4,325 | 4,278 | 4,292 | +1 | ±0% | 1,442,100 |
| 2017/09/13 | 4,309 | 4,328 | 4,287 | 4,291 | +16 | +0.4% | 1,401,600 |
| 2017/09/12 | 4,279 | 4,292 | 4,260 | 4,275 | +39 | +0.9% | 1,290,000 |
| 2017/09/11 | 4,243 | 4,258 | 4,229 | 4,236 | +31 | +0.7% | 1,038,400 |
| 2017/09/08 | 4,225 | 4,264 | 4,200 | 4,205 | -80 | -1.9% | 2,633,300 |
| 2017/09/07 | 4,285 | 4,335 | 4,281 | 4,285 | +15 | +0.4% | 1,514,600 |
| 2017/09/06 | 4,255 | 4,282 | 4,241 | 4,270 | +18 | +0.4% | 1,942,400 |
| 2017/09/05 | 4,300 | 4,302 | 4,244 | 4,252 | -45 | -1% | 1,889,800 |
| 2017/09/04 | 4,316 | 4,333 | 4,287 | 4,297 | -42 | -1% | 1,553,200 |
| 2017/09/01 | 4,360 | 4,366 | 4,321 | 4,339 | +17 | +0.4% | 2,136,600 |
| 2017/08/31 | 4,350 | 4,397 | 4,321 | 4,322 | +95 | +2.2% | 4,673,500 |
| 2017/08/30 | 4,163 | 4,259 | 4,147 | 4,227 | +71 | +1.7% | 6,360,600 |
| 2017/08/29 | 4,142 | 4,161 | 4,123 | 4,156 | -10 | -0.2% | 1,333,600 |
| 2017/08/28 | 4,185 | 4,194 | 4,144 | 4,166 | -16 | -0.4% | 1,208,200 |
| 2017/08/25 | 4,135 | 4,189 | 4,116 | 4,182 | +66 | +1.6% | 1,905,900 |
| 2017/08/24 | 4,158 | 4,160 | 4,113 | 4,116 | -48 | -1.2% | 1,644,900 |
1901～
1950
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「富士フイルム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 富士フイルム | 361,300円 | +2.6% | +0.7% | 1.94% | 16.62倍 | 1.30倍 |
|
写真、医療機器、医薬、液晶フィルム、半導体材料、事務機器展開。医療注力。Ｍ＆Ａにも積極的 |
| 信越化 | 463,900円 | -6.3% | -14.7% | 2.28% | 18.49倍 | 1.87倍 |
|
塩化ビニル樹脂、半導体シリコンウエハで世界首位。ケイ素樹脂、フォトレジスト等も。好財務 |
| 花 王 | 679,300円 | +3.8% | +11.2% | 2.27% | 26.08倍 | 3.00倍 |
|
トイレタリー国内首位、化粧品でも大手。原料からの一貫生産。独自の物流・販社システム所有 |
| 日ペイントＨ | 110,100円 | +11.1% | +24.5% | 1.45% | 15.96倍 | 1.71倍 |
|
自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開 |
| 日本酸素 | 563,400円 | -1.4% | +16.0% | 0.96% | 21.02倍 | 2.49倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
市場注目の銘柄
チャート関連のコラム
